Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX69351
114.80+4.40(+3.99%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 114.80 | 114.80 | 114.80 | 114.80 | 600 | 689 |
| 20.11.2024 | 111.80 | 111.80 | 111.80 | 111.80 | 500 | 559 |
| 19.11.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 1 100 | 1 104 |
| 18.11.2024 | 111.60 | 111.60 | 111.60 | 111.60 | 890 | 993 |
| 15.11.2024 | 115.00 | 115.00 | 108.80 | 108.80 | 1 125 | 1 273 |
| 14.11.2024 | 129.00 | 129.60 | 127.00 | 129.60 | 32 | 41 |
| 13.11.2024 | 128.20 | 128.20 | 128.20 | 128.20 | 100 | 128 |
| 07.11.2024 | 122.40 | 127.20 | 122.40 | 127.20 | 1 110 | 1 363 |
| 06.11.2024 | 111.80 | 115.60 | 111.40 | 115.60 | 154 | 173 |
| 04.11.2024 | 90.00 | 90.00 | 90.00 | 90.00 | 1 000 | 900 |
| 31.10.2024 | 95.80 | 97.80 | 95.80 | 95.80 | 1 532 | 1 469 |
| 30.10.2024 | 110.60 | 110.60 | 108.60 | 108.60 | 20 | 22 |
| 28.10.2024 | 108.60 | 108.60 | 105.60 | 105.60 | 35 | 37 |
| 25.10.2024 | 101.40 | 109.80 | 101.40 | 109.80 | 25 | 27 |
| 24.10.2024 | 98.40 | 99.40 | 98.40 | 99.40 | 1 300 | 1 284 |
| 23.10.2024 | 102.80 | 102.80 | 101.20 | 101.20 | 15 | 15 |
| 22.10.2024 | 102.80 | 102.80 | 102.80 | 102.80 | 200 | 206 |
| 21.10.2024 | 101.00 | 104.20 | 97.70 | 104.20 | 67 | 67 |
| 18.10.2024 | 103.20 | 103.20 | 102.00 | 102.00 | 30 | 31 |
| 17.10.2024 | 107.00 | 107.00 | 99.00 | 100.60 | 87 | 90 |
| 16.10.2024 | 97.30 | 97.30 | 96.30 | 96.30 | 40 | 39 |
| 15.10.2024 | 98.90 | 98.90 | 98.90 | 98.90 | 5 | 5 |
| 14.10.2024 | 102.60 | 108.20 | 102.60 | 107.40 | 119 | 126 |
| 10.10.2024 | 99.90 | 99.90 | 99.90 | 99.90 | 19 | 19 |
| 07.10.2024 | 86.00 | 86.00 | 86.00 | 86.00 | 12 | 10 |
| 04.10.2024 | 92.10 | 92.30 | 92.10 | 92.30 | 40 | 37 |
| 03.10.2024 | 80.80 | 86.30 | 80.80 | 86.30 | 45 | 37 |
| 02.10.2024 | 79.00 | 79.00 | 78.30 | 78.30 | 835 | 660 |
| 01.10.2024 | 93.60 | 93.60 | 80.30 | 80.30 | 1 680 | 1 404 |
| 30.09.2024 | 86.90 | 86.90 | 86.90 | 86.90 | 5 | 4 |
| 27.09.2024 | 92.00 | 95.80 | 92.00 | 95.10 | 40 | 37 |
| 26.09.2024 | 99.40 | 100.60 | 95.00 | 95.00 | 1 737 | 1 660 |
| 25.09.2024 | 90.80 | 90.80 | 90.80 | 90.80 | 2 588 | 2 350 |
| 24.09.2024 | 81.80 | 81.80 | 81.80 | 81.80 | 2 500 | 2 045 |
| 23.09.2024 | 83.30 | 85.20 | 83.30 | 85.20 | 869 | 724 |
| 20.09.2024 | 83.40 | 83.40 | 80.80 | 80.80 | 616 | 508 |
| 19.09.2024 | 78.60 | 81.20 | 78.60 | 81.20 | 661 | 534 |
| 18.09.2024 | 70.00 | 71.30 | 70.00 | 71.30 | 1 682 | 1 198 |
| 17.09.2024 | 72.00 | 76.40 | 71.70 | 76.40 | 4 455 | 3 273 |
| 16.09.2024 | 72.00 | 73.40 | 65.40 | 65.40 | 9 642 | 6 744 |
| 13.09.2024 | 70.90 | 73.60 | 70.00 | 73.60 | 5 884 | 4 233 |
| 12.09.2024 | 65.40 | 67.00 | 61.00 | 66.80 | 4 909 | 3 167 |
| 11.09.2024 | 45.70 | 50.00 | 37.00 | 37.00 | 6 624 | 3 038 |
| 10.09.2024 | 38.80 | 46.65 | 37.80 | 43.45 | 6 110 | 2 570 |
| 09.09.2024 | 37.30 | 42.20 | 35.75 | 36.35 | 5 256 | 2 028 |
| 06.09.2024 | 47.00 | 52.30 | 35.80 | 35.80 | 12 291 | 5 353 |
| 05.09.2024 | 51.60 | 59.00 | 47.20 | 54.30 | 1 949 | 1 078 |
| 04.09.2024 | 49.50 | 55.10 | 48.30 | 55.10 | 2 825 | 1 457 |
| 03.09.2024 | 72.90 | 72.90 | 63.40 | 63.40 | 6 394 | 4 158 |
| 29.08.2024 | 68.40 | 71.60 | 68.40 | 71.60 | 1 088 | 763 |
Biznesradar bez reklam? Sprawdź BR Plus
